KissMeData/051630/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193000	70695310	2810	2810	2810	2810	436
3	20240215	192900	70695310	2810	2810	2810	2810	0
4	20240215	192800	70695310	2810	2810	2810	2810	0
5	20240215	192700	70695310	2810	2810	2810	2810	0
6	20240215	192600	70695310	2810	2810	2810	2810	0
7	20240215	192500	70695310	2810	2810	2810	2810	0
8	20240215	192400	70695310	2810	2810	2810	2810	0
9	20240215	192300	70695310	2810	2810	2810	2810	0
10	20240215	192200	70695310	2810	2810	2810	2810	0
11	20240215	192100	70695310	2810	2810	2810	2810	0
12	20240215	192000	70695310	2810	2810	2810	2810	0
13	20240215	191900	70695310	2810	2810	2810	2810	0
14	20240215	191800	70695310	2810	2810	2810	2810	0
15	20240215	191700	70695310	2810	2810	2810	2810	0
16	20240215	191600	70695310	2810	2810	2810	2810	0
17	20240215	191500	70695310	2810	2810	2810	2810	0
18	20240215	191400	70695310	2810	2810	2810	2810	0
19	20240215	191300	70695310	2810	2810	2810	2810	0
20	20240215	191200	70695310	2810	2810	2810	2810	0
21	20240215	191100	70695310	2810	2810	2810	2810	0
22	20240215	191000	70695310	2810	2810	2810	2810	0
23	20240215	190900	70695310	2810	2810	2810	2810	0
24	20240215	190800	70695310	2810	2810	2810	2810	0
25	20240215	190700	70695310	2810	2810	2810	2810	0
26	20240215	190600	70695310	2810	2810	2810	2810	0
27	20240215	190500	70695310	2810	2810	2810	2810	0
28	20240215	190400	70695310	2810	2810	2810	2810	0
29	20240215	190300	70695310	2810	2810	2810	2810	0
30	20240215	190200	70695310	2810	2810	2810	2810	0
31	20240215	190100	70695310	2810	2810	2810	2810	0
32	20240215	190000	70695310	2810	2810	2810	2810	436
33	20240215	185900	70695310	2810	2810	2810	2810	0
34	20240215	185800	70695310	2810	2810	2810	2810	0
35	20240215	185700	70695310	2810	2810	2810	2810	0
36	20240215	185600	70695310	2810	2810	2810	2810	0
37	20240215	185500	70695310	2810	2810	2810	2810	0
38	20240215	185400	70695310	2810	2810	2810	2810	0
39	20240215	185300	70695310	2810	2810	2810	2810	0
40	20240215	185200	70695310	2810	2810	2810	2810	0
41	20240215	185100	70695310	2810	2810	2810	2810	0
42	20240215	185000	70695310	2810	2810	2810	2810	0
43	20240215	184900	70695310	2810	2810	2810	2810	0
44	20240215	184800	70695310	2810	2810	2810	2810	0
45	20240215	184700	70695310	2810	2810	2810	2810	0
46	20240215	184600	70695310	2810	2810	2810	2810	0
47	20240215	184500	70695310	2810	2810	2810	2810	0
48	20240215	184400	70695310	2810	2810	2810	2810	0
49	20240215	184300	70695310	2810	2810	2810	2810	0
50	20240215	184200	70695310	2810	2810	2810	2810	0
51	20240215	184100	70695310	2810	2810	2810	2810	0
52	20240215	184000	70695310	2810	2810	2810	2810	0
53	20240215	183900	70695310	2810	2810	2810	2810	0
54	20240215	183800	70695310	2810	2810	2810	2810	0
55	20240215	183700	70695310	2810	2810	2810	2810	0
56	20240215	183600	70695310	2810	2810	2810	2810	0
57	20240215	183500	70695310	2810	2810	2810	2810	0
58	20240215	183400	70695310	2810	2810	2810	2810	0
59	20240215	183300	70695310	2810	2810	2810	2810	0
60	20240215	183200	70695310	2810	2810	2810	2810	0
61	20240215	183100	70695310	2810	2810	2810	2810	0
62	20240215	183000	70695310	2810	2810	2810	2810	436
63	20240215	182900	70695310	2810	2810	2810	2810	0
64	20240215	182800	70695310	2810	2810	2810	2810	0
65	20240215	182700	70695310	2810	2810	2810	2810	0
66	20240215	182600	70695310	2810	2810	2810	2810	0
67	20240215	182500	70695310	2810	2810	2810	2810	0
68	20240215	182400	70695310	2810	2810	2810	2810	0
69	20240215	182300	70695310	2810	2810	2810	2810	0
70	20240215	182200	70695310	2810	2810	2810	2810	0
71	20240215	182100	70695310	2810	2810	2810	2810	0
72	20240215	182000	70695310	2810	2810	2810	2810	0
73	20240215	181900	70695310	2810	2810	2810	2810	0
74	20240215	181800	70695310	2810	2810	2810	2810	0
75	20240215	181700	70695310	2810	2810	2810	2810	0
76	20240215	181600	70695310	2810	2810	2810	2810	0
77	20240215	181500	70695310	2810	2810	2810	2810	0
78	20240215	181400	70695310	2810	2810	2810	2810	0
79	20240215	181300	70695310	2810	2810	2810	2810	0
80	20240215	181200	70695310	2810	2810	2810	2810	0
81	20240215	181100	70695310	2810	2810	2810	2810	0
82	20240215	181000	70695310	2810	2810	2810	2810	0
83	20240215	180900	70695310	2810	2810	2810	2810	0
84	20240215	180800	70695310	2810	2810	2810	2810	0
85	20240215	180700	70695310	2810	2810	2810	2810	0
86	20240215	180600	70695310	2810	2810	2810	2810	0
87	20240215	180500	70695310	2810	2810	2810	2810	0
88	20240215	180400	70695310	2810	2810	2810	2810	0
89	20240215	180300	70695310	2810	2810	2810	2810	0
90	20240215	180200	70695310	2810	2810	2810	2810	0
91	20240215	180100	70695310	2810	2810	2810	2810	0
92	20240215	180000	70695310	2810	2810	2810	2810	436
93	20240215	175900	70695310	2810	2810	2810	2810	0
94	20240215	175800	70695310	2810	2810	2810	2810	0
95	20240215	175700	70695310	2810	2810	2810	2810	0
96	20240215	175600	70695310	2810	2810	2810	2810	0
97	20240215	175500	70695310	2810	2810	2810	2810	0
98	20240215	175400	70695310	2810	2810	2810	2810	0
99	20240215	175300	70695310	2810	2810	2810	2810	0
100	20240215	175200	70695310	2810	2810	2810	2810	0
101	20240215	175100	70695310	2810	2810	2810	2810	0
102	20240215	175000	70695310	2810	2810	2810	2810	0
103	20240215	174900	70695310	2810	2810	2810	2810	0
104	20240215	174800	70695310	2810	2810	2810	2810	0
105	20240215	174700	70695310	2810	2810	2810	2810	0
106	20240215	174600	70695310	2810	2810	2810	2810	0
107	20240215	174500	70695310	2810	2810	2810	2810	0
108	20240215	174400	70695310	2810	2810	2810	2810	0
109	20240215	174300	70695310	2810	2810	2810	2810	0
110	20240215	174200	70695310	2810	2810	2810	2810	0
111	20240215	174100	70695310	2810	2810	2810	2810	0
112	20240215	174000	70695310	2810	2810	2810	2810	0
113	20240215	173900	70695310	2810	2810	2810	2810	0
114	20240215	173800	70695310	2810	2810	2810	2810	0
115	20240215	173700	70695310	2810	2810	2810	2810	0
116	20240215	173600	70695310	2810	2810	2810	2810	0
117	20240215	173500	70695310	2810	2810	2810	2810	0
118	20240215	173400	70695310	2810	2810	2810	2810	0
119	20240215	173300	70695310	2810	2810	2810	2810	0
120	20240215	173200	70695310	2810	2810	2810	2810	0
121	20240215	173100	70695310	2810	2810	2810	2810	0
122	20240215	173000	70695310	2810	2810	2810	2810	436
123	20240215	172900	70695310	2810	2810	2810	2810	0
124	20240215	172800	70695310	2810	2810	2810	2810	0
125	20240215	172700	70695310	2810	2810	2810	2810	0
126	20240215	172600	70695310	2810	2810	2810	2810	0
127	20240215	172500	70695310	2810	2810	2810	2810	0
128	20240215	172400	70695310	2810	2810	2810	2810	0
129	20240215	172300	70695310	2810	2810	2810	2810	0
130	20240215	172200	70695310	2810	2810	2810	2810	0
131	20240215	172100	70695310	2810	2810	2810	2810	0
132	20240215	172000	70695310	2810	2810	2810	2810	0
133	20240215	171900	70695310	2810	2810	2810	2810	0
134	20240215	171800	70695310	2810	2810	2810	2810	0
135	20240215	171700	70695310	2810	2810	2810	2810	0
136	20240215	171600	70695310	2810	2810	2810	2810	0
137	20240215	171500	70695310	2810	2810	2810	2810	0
138	20240215	171400	70695310	2810	2810	2810	2810	0
139	20240215	171300	70695310	2810	2810	2810	2810	0
140	20240215	171200	70695310	2810	2810	2810	2810	0
141	20240215	171100	70695310	2810	2810	2810	2810	0
142	20240215	171000	70695310	2810	2810	2810	2810	0
143	20240215	170900	70695310	2810	2810	2810	2810	0
144	20240215	170800	70695310	2810	2810	2810	2810	0
145	20240215	170700	70695310	2810	2810	2810	2810	0
146	20240215	170600	70695310	2810	2810	2810	2810	0
147	20240215	170500	70695310	2810	2810	2810	2810	0
148	20240215	170400	70695310	2810	2810	2810	2810	0
149	20240215	170300	70695310	2810	2810	2810	2810	0
150	20240215	170200	70695310	2810	2810	2810	2810	0
151	20240215	170100	70695310	2810	2810	2810	2810	0
152	20240215	170000	70695310	2810	2810	2810	2810	436
153	20240215	165900	70695310	2810	2810	2810	2810	0
154	20240215	165800	70695310	2810	2810	2810	2810	0
155	20240215	165700	70695310	2810	2810	2810	2810	0
156	20240215	165600	70695310	2810	2810	2810	2810	0
157	20240215	165500	70695310	2810	2810	2810	2810	0
158	20240215	165400	70695310	2810	2810	2810	2810	0
159	20240215	165300	70695310	2810	2810	2810	2810	0
160	20240215	165200	70695310	2810	2810	2810	2810	0
161	20240215	165100	70695310	2810	2810	2810	2810	0
162	20240215	165000	70695310	2810	2810	2810	2810	0
163	20240215	164900	70695310	2810	2810	2810	2810	0
164	20240215	164800	70695310	2810	2810	2810	2810	0
165	20240215	164700	70695310	2810	2810	2810	2810	0
166	20240215	164600	70695310	2810	2810	2810	2810	0
167	20240215	164500	70695310	2810	2810	2810	2810	0
168	20240215	164400	70695310	2810	2810	2810	2810	0
169	20240215	164300	70695310	2810	2810	2810	2810	0
170	20240215	164200	70695310	2810	2810	2810	2810	0
171	20240215	164100	70695310	2810	2810	2810	2810	0
172	20240215	164000	70695310	2810	2810	2810	2810	0
173	20240215	163900	70695310	2810	2810	2810	2810	0
174	20240215	163800	70695310	2810	2810	2810	2810	0
175	20240215	163700	70695310	2810	2810	2810	2810	0
176	20240215	163600	70695310	2810	2810	2810	2810	0
177	20240215	163500	70695310	2810	2810	2810	2810	0
178	20240215	163400	70695310	2810	2810	2810	2810	0
179	20240215	163300	70695310	2810	2810	2810	2810	0
180	20240215	163200	70695310	2810	2810	2810	2810	0
181	20240215	163100	70695310	2810	2810	2810	2810	0
182	20240215	163000	70695310	2810	2810	2810	2810	436
183	20240215	162900	70695310	2810	2810	2810	2810	0
184	20240215	162800	70695310	2810	2810	2810	2810	0
185	20240215	162700	70695310	2810	2810	2810	2810	0
186	20240215	162600	70695310	2810	2810	2810	2810	0
187	20240215	162500	70695310	2810	2810	2810	2810	0
188	20240215	162400	70695310	2810	2810	2810	2810	0
189	20240215	162300	70695310	2810	2810	2810	2810	0
190	20240215	162200	70695310	2810	2810	2810	2810	0
191	20240215	162100	70695310	2810	2810	2810	2810	0
192	20240215	162000	70695310	2810	2810	2810	2810	0
193	20240215	161900	70695310	2810	2810	2810	2810	0
194	20240215	161800	70695310	2810	2810	2810	2810	0
195	20240215	161700	70695310	2810	2810	2810	2810	0
196	20240215	161600	70695310	2810	2810	2810	2810	0
197	20240215	161500	70695310	2810	2810	2810	2810	0
198	20240215	161400	70695310	2810	2810	2810	2810	0
199	20240215	161300	70695310	2810	2810	2810	2810	0
200	20240215	161200	70695310	2810	2810	2810	2810	0
201	20240215	161100	70695310	2810	2810	2810	2810	0
202	20240215	161000	70695310	2810	2810	2810	2810	0
203	20240215	160900	70695310	2810	2810	2810	2810	0
204	20240215	160800	70695310	2810	2810	2810	2810	0
205	20240215	160700	70695310	2810	2810	2810	2810	0
206	20240215	160600	70695310	2810	2810	2810	2810	0
207	20240215	160500	70695310	2810	2810	2810	2810	0
208	20240215	160400	70695310	2810	2810	2810	2810	0
209	20240215	160300	70695310	2810	2810	2810	2810	0
210	20240215	160200	70695310	2810	2810	2810	2810	0
211	20240215	160100	70695310	2810	2810	2810	2810	0
212	20240215	160000	70695310	2810	2810	2810	2810	436
213	20240215	155900	70695310	2810	2810	2810	2810	0
214	20240215	155800	70695310	2810	2810	2810	2810	0
215	20240215	155700	70695310	2810	2810	2810	2810	0
216	20240215	155600	70695310	2810	2810	2810	2810	0
217	20240215	155500	70695310	2810	2810	2810	2810	0
218	20240215	155400	70695310	2810	2810	2810	2810	0
219	20240215	155300	70695310	2810	2810	2810	2810	0
220	20240215	155200	70695310	2810	2810	2810	2810	0
221	20240215	155100	70695310	2810	2810	2810	2810	0
222	20240215	155000	70695310	2810	2810	2810	2810	0
223	20240215	154900	70695310	2810	2810	2810	2810	0
224	20240215	154800	70695310	2810	2810	2810	2810	0
225	20240215	154700	70695310	2810	2810	2810	2810	0
226	20240215	154600	70695310	2810	2810	2810	2810	0
227	20240215	154500	70695310	2810	2810	2810	2810	0
228	20240215	154400	70695310	2810	2810	2810	2810	0
229	20240215	154300	70695310	2810	2810	2810	2810	0
230	20240215	154200	70695310	2810	2810	2810	2810	0
231	20240215	154100	70695310	2810	2810	2810	2810	0
232	20240215	154000	70695310	2810	2810	2810	2810	0
233	20240215	153900	70695310	2810	2810	2810	2810	0
234	20240215	153800	70695310	2810	2810	2810	2810	0
235	20240215	153700	70695310	2810	2810	2810	2810	0
236	20240215	153600	70695310	2810	2810	2810	2810	0
237	20240215	153500	70695310	2810	2810	2810	2810	0
238	20240215	153400	70695310	2810	2810	2810	2810	0
239	20240215	153300	70695310	2810	2810	2810	2810	0
240	20240215	153200	70695310	2810	2810	2810	2810	0
241	20240215	153100	70695310	2810	2810	2810	2810	0
242	20240215	153000	70695310	2810	2810	2810	2810	872
243	20240215	152900	69470150	2810	2810	2810	2810	0
244	20240215	152800	69470150	2810	2810	2810	2810	0
245	20240215	152700	69470150	2810	2810	2810	2810	0
246	20240215	152600	69470150	2810	2810	2810	2810	0
247	20240215	152500	69470150	2810	2810	2810	2810	0
248	20240215	152400	69470150	2810	2810	2810	2810	0
249	20240215	152300	69470150	2810	2810	2810	2810	0
250	20240215	152200	69470150	2810	2810	2810	2810	0
251	20240215	152100	69470150	2810	2810	2810	2810	0
252	20240215	152000	69470150	2810	2810	2810	2810	0
253	20240215	151900	69470150	2810	2810	2810	2810	31
254	20240215	151800	69383040	2810	2810	2810	2790	17
255	20240215	151700	69335310	2815	2815	2815	2815	0
256	20240215	151600	69335310	2815	2815	2815	2815	0
257	20240215	151500	69335310	2815	2815	2815	2815	1
258	20240215	151400	69332495	2790	2790	2790	2790	0
259	20240215	151300	69332495	2790	2820	2820	2790	3188
260	20240215	151200	60431185	2820	2820	2820	2820	0
261	20240215	151100	60431185	2820	2820	2820	2820	3
262	20240215	151000	60422725	2820	2810	2820	2795	3034
263	20240215	150900	51936305	2810	2810	2810	2810	0
264	20240215	150800	51936305	2810	2810	2810	2810	2
265	20240215	150700	51930685	2820	2820	2820	2820	0
266	20240215	150600	51930685	2820	2820	2820	2820	0
267	20240215	150500	51930685	2820	2820	2820	2820	0
268	20240215	150400	51930685	2820	2820	2820	2820	0
269	20240215	150300	51930685	2820	2820	2820	2820	0
270	20240215	150200	51930685	2820	2820	2820	2820	0
271	20240215	150100	51930685	2820	2820	2820	2820	0
272	20240215	150000	51930685	2820	2820	2820	2820	0
273	20240215	145900	51930685	2820	2820	2820	2820	0
274	20240215	145800	51930685	2820	2820	2820	2820	0
275	20240215	145700	51930685	2820	2820	2820	2820	0
276	20240215	145600	51930685	2820	2820	2820	2820	0
277	20240215	145500	51930685	2820	2820	2820	2820	0
278	20240215	145400	51930685	2820	2820	2820	2820	0
279	20240215	145300	51930685	2820	2820	2820	2820	0
280	20240215	145200	51930685	2820	2820	2820	2820	0
281	20240215	145100	51930685	2820	2820	2820	2820	0
282	20240215	145000	51930685	2820	2820	2820	2820	0
283	20240215	144900	51930685	2820	2820	2820	2820	0
284	20240215	144800	51930685	2820	2820	2820	2820	0
285	20240215	144700	51930685	2820	2820	2820	2820	0
286	20240215	144600	51930685	2820	2820	2820	2820	0
287	20240215	144500	51930685	2820	2820	2820	2820	0
288	20240215	144400	51930685	2820	2820	2820	2820	0
289	20240215	144300	51930685	2820	2820	2820	2820	0
290	20240215	144200	51930685	2820	2820	2820	2820	5
291	20240215	144100	51916585	2810	2810	2810	2810	0
292	20240215	144000	51916585	2810	2810	2810	2810	387
293	20240215	143900	50829115	2810	2810	2810	2810	0
294	20240215	143800	50829115	2810	2810	2810	2810	1
295	20240215	143700	50826305	2800	2800	2800	2800	0
296	20240215	143600	50826305	2800	2800	2800	2800	0
297	20240215	143500	50826305	2800	2800	2800	2800	0
298	20240215	143400	50826305	2800	2800	2800	2800	0
299	20240215	143300	50826305	2800	2800	2800	2800	0
300	20240215	143200	50826305	2800	2800	2800	2800	946
301	20240215	143100	48177505	2805	2805	2805	2805	0
302	20240215	143000	48177505	2805	2805	2805	2805	0
303	20240215	142900	48177505	2805	2805	2805	2805	50
304	20240215	142800	48037255	2805	2805	2805	2805	0
305	20240215	142700	48037255	2805	2805	2805	2805	0
306	20240215	142600	48037255	2805	2805	2805	2805	0
307	20240215	142500	48037255	2805	2805	2805	2805	0
308	20240215	142400	48037255	2805	2805	2805	2805	0
309	20240215	142300	48037255	2805	2805	2805	2805	0
310	20240215	142200	48037255	2805	2805	2805	2805	0
311	20240215	142100	48037255	2805	2805	2805	2805	0
312	20240215	142000	48037255	2805	2805	2805	2805	10
313	20240215	141900	48009205	2805	2805	2805	2805	0
314	20240215	141800	48009205	2805	2805	2805	2805	2
315	20240215	141700	48003595	2805	2805	2805	2805	100
316	20240215	141600	47723095	2805	2805	2805	2805	0
317	20240215	141500	47723095	2805	2805	2805	2805	150
318	20240215	141400	47302345	2805	2805	2805	2805	1
319	20240215	141300	47299540	2800	2800	2800	2800	0
320	20240215	141200	47299540	2800	2800	2800	2800	1150
321	20240215	141100	44079540	2805	2805	2805	2805	0
322	20240215	141000	44079540	2805	2805	2805	2805	0
323	20240215	140900	44079540	2805	2805	2805	2805	1
324	20240215	140800	44076735	2805	2805	2805	2805	0
325	20240215	140700	44076735	2805	2805	2805	2805	0
326	20240215	140600	44076735	2805	2805	2805	2805	0
327	20240215	140500	44076735	2805	2805	2805	2805	0
328	20240215	140400	44076735	2805	2805	2805	2805	0
329	20240215	140300	44076735	2805	2805	2805	2805	0
330	20240215	140200	44076735	2805	2805	2805	2805	10
331	20240215	140100	44048685	2805	2805	2805	2805	0
332	20240215	140000	44048685	2805	2805	2805	2805	6
333	20240215	135900	44031855	2805	2805	2805	2805	1
334	20240215	135800	44029050	2800	2800	2800	2800	5
335	20240215	135700	44015050	2805	2810	2810	2805	906
336	20240215	135600	41472890	2815	2815	2815	2815	0
337	20240215	135500	41472890	2815	2815	2815	2815	0
338	20240215	135400	41472890	2815	2815	2815	2815	0
339	20240215	135300	41472890	2815	2815	2815	2815	0
340	20240215	135200	41472890	2815	2815	2815	2815	0
341	20240215	135100	41472890	2815	2815	2815	2815	0
342	20240215	135000	41472890	2815	2815	2815	2815	0
343	20240215	134900	41472890	2815	2815	2815	2815	0
344	20240215	134800	41472890	2815	2815	2815	2815	0
345	20240215	134700	41472890	2815	2815	2815	2815	0
346	20240215	134600	41472890	2815	2815	2815	2815	0
347	20240215	134500	41472890	2815	2815	2815	2815	0
348	20240215	134400	41472890	2815	2815	2815	2815	0
349	20240215	134300	41472890	2815	2815	2815	2815	10
350	20240215	134200	41444740	2815	2815	2815	2815	0
351	20240215	134100	41444740	2815	2815	2815	2815	0
352	20240215	134000	41444740	2815	2815	2815	2815	0
353	20240215	133900	41444740	2815	2815	2815	2815	1
354	20240215	133800	41441925	2815	2815	2815	2815	0
355	20240215	133700	41441925	2815	2810	2815	2810	224
356	20240215	133600	40812475	2810	2810	2810	2810	0
357	20240215	133500	40812475	2810	2810	2810	2810	0
358	20240215	133400	40812475	2810	2810	2810	2810	80
359	20240215	133300	40587675	2805	2805	2805	2805	0
360	20240215	133200	40587675	2805	2805	2805	2805	20
361	20240215	133100	40531575	2810	2810	2810	2810	0
362	20240215	133000	40531575	2810	2810	2810	2810	1
363	20240215	132900	40528765	2810	2810	2810	2810	0
364	20240215	132800	40528765	2810	2810	2810	2810	0
365	20240215	132700	40528765	2810	2810	2810	2810	0
366	20240215	132600	40528765	2810	2810	2810	2810	88
367	20240215	132500	40281485	2815	2815	2815	2815	0
368	20240215	132400	40281485	2815	2815	2815	2815	0
369	20240215	132300	40281485	2815	2815	2815	2815	0
370	20240215	132200	40281485	2815	2815	2815	2815	0
371	20240215	132100	40281485	2815	2815	2815	2815	0
372	20240215	132000	40281485	2815	2815	2815	2815	0
373	20240215	131900	40281485	2815	2815	2815	2815	0
374	20240215	131800	40281485	2815	2815	2815	2815	0
375	20240215	131700	40281485	2815	2815	2815	2815	0
376	20240215	131600	40281485	2815	2815	2815	2815	0
377	20240215	131500	40281485	2815	2815	2815	2815	0
378	20240215	131400	40281485	2815	2815	2815	2815	505
379	20240215	131300	38859910	2815	2815	2815	2815	0
380	20240215	131200	38859910	2815	2815	2815	2815	0
381	20240215	131100	38859910	2815	2815	2815	2815	0
382	20240215	131000	38859910	2815	2815	2815	2815	0
383	20240215	130900	38859910	2815	2815	2815	2815	0
384	20240215	130800	38859910	2815	2815	2815	2815	0
385	20240215	130700	38859910	2815	2815	2815	2815	0
386	20240215	130600	38859910	2815	2815	2815	2815	1
387	20240215	130500	38857095	2815	2820	2820	2815	39
388	20240215	130400	38747120	2830	2830	2830	2830	0
389	20240215	130300	38747120	2830	2830	2830	2830	0
390	20240215	130200	38747120	2830	2830	2830	2830	0
391	20240215	130100	38747120	2830	2830	2830	2830	0
392	20240215	130000	38747120	2830	2830	2830	2830	0
393	20240215	125900	38747120	2830	2830	2830	2830	0
394	20240215	125800	38747120	2830	2830	2830	2830	0
395	20240215	125700	38747120	2830	2830	2830	2830	1
396	20240215	125600	38744290	2820	2820	2820	2820	0
397	20240215	125500	38744290	2820	2820	2820	2820	0
398	20240215	125400	38744290	2820	2820	2820	2820	0
399	20240215	125300	38744290	2820	2820	2820	2820	0
400	20240215	125200	38744290	2820	2820	2820	2820	0
401	20240215	125100	38744290	2820	2820	2820	2820	0
402	20240215	125000	38744290	2820	2820	2820	2820	0
403	20240215	124900	38744290	2820	2820	2820	2820	0
404	20240215	124800	38744290	2820	2820	2820	2820	0
405	20240215	124700	38744290	2820	2820	2820	2820	0
406	20240215	124600	38744290	2820	2820	2820	2820	0
407	20240215	124500	38744290	2820	2820	2820	2820	0
408	20240215	124400	38744290	2820	2820	2820	2820	0
409	20240215	124300	38744290	2820	2820	2820	2820	0
410	20240215	124200	38744290	2820	2820	2820	2820	0
411	20240215	124100	38744290	2820	2820	2820	2820	0
412	20240215	124000	38744290	2820	2820	2820	2820	0
413	20240215	123900	38744290	2820	2820	2820	2820	0
414	20240215	123800	38744290	2820	2820	2820	2820	10
415	20240215	123700	38716090	2825	2825	2825	2825	0
416	20240215	123600	38716090	2825	2825	2825	2825	0
417	20240215	123500	38716090	2825	2825	2825	2825	0
418	20240215	123400	38716090	2825	2825	2825	2825	0
419	20240215	123300	38716090	2825	2825	2825	2825	1
420	20240215	123200	38713265	2820	2820	2820	2820	0
421	20240215	123100	38713265	2820	2820	2820	2820	2
422	20240215	123000	38707625	2830	2830	2830	2830	0
423	20240215	122900	38707625	2830	2830	2830	2830	77
424	20240215	122800	38489715	2830	2830	2830	2830	0
425	20240215	122700	38489715	2830	2830	2830	2830	0
426	20240215	122600	38489715	2830	2830	2830	2830	0
427	20240215	122500	38489715	2830	2830	2830	2830	0
428	20240215	122400	38489715	2830	2830	2830	2830	0
429	20240215	122300	38489715	2830	2830	2830	2830	0
430	20240215	122200	38489715	2830	2830	2830	2830	0
431	20240215	122100	38489715	2830	2830	2830	2830	0
432	20240215	122000	38489715	2830	2830	2830	2830	0
433	20240215	121900	38489715	2830	2830	2830	2830	0
434	20240215	121800	38489715	2830	2830	2830	2830	0
435	20240215	121700	38489715	2830	2830	2830	2830	0
436	20240215	121600	38489715	2830	2825	2830	2825	14
437	20240215	121500	38450160	2825	2825	2825	2825	4
438	20240215	121400	38438860	2815	2815	2815	2815	0
439	20240215	121300	38438860	2815	2815	2815	2815	0
440	20240215	121200	38438860	2815	2815	2815	2815	0
441	20240215	121100	38438860	2815	2815	2815	2815	0
442	20240215	121000	38438860	2815	2815	2815	2815	0
443	20240215	120900	38438860	2815	2815	2815	2815	0
444	20240215	120800	38438860	2815	2815	2815	2815	0
445	20240215	120700	38438860	2815	2815	2815	2815	0
446	20240215	120600	38438860	2815	2815	2815	2815	0
447	20240215	120500	38438860	2815	2815	2815	2815	4
448	20240215	120400	38427600	2830	2830	2830	2830	0
449	20240215	120300	38427600	2830	2830	2830	2830	0
450	20240215	120200	38427600	2830	2830	2830	2830	0
451	20240215	120100	38427600	2830	2830	2830	2830	0
452	20240215	120000	38427600	2830	2830	2830	2830	0
453	20240215	115900	38427600	2830	2830	2830	2830	0
454	20240215	115800	38427600	2830	2830	2830	2830	0
455	20240215	115700	38427600	2830	2825	2830	2825	500
456	20240215	115600	37012605	2830	2830	2830	2830	0
457	20240215	115500	37012605	2830	2830	2830	2830	0
458	20240215	115400	37012605	2830	2830	2830	2830	0
459	20240215	115300	37012605	2830	2830	2830	2830	0
460	20240215	115200	37012605	2830	2830	2830	2830	0
461	20240215	115100	37012605	2830	2830	2830	2830	0
462	20240215	115000	37012605	2830	2830	2830	2830	0
463	20240215	114900	37012605	2830	2830	2830	2830	0
464	20240215	114800	37012605	2830	2830	2830	2830	0
465	20240215	114700	37012605	2830	2830	2830	2830	0
466	20240215	114600	37012605	2830	2830	2830	2830	0
467	20240215	114500	37012605	2830	2830	2830	2830	0
468	20240215	114400	37012605	2830	2830	2830	2830	0
469	20240215	114300	37012605	2830	2830	2830	2830	0
470	20240215	114200	37012605	2830	2830	2830	2830	0
471	20240215	114100	37012605	2830	2830	2830	2830	0
472	20240215	114000	37012605	2830	2830	2830	2830	0
473	20240215	113900	37012605	2830	2830	2830	2830	0
474	20240215	113800	37012605	2830	2830	2830	2830	0
475	20240215	113700	37012605	2830	2825	2830	2825	31
476	20240215	113600	36924975	2830	2830	2830	2830	0
477	20240215	113500	36924975	2830	2830	2830	2830	0
478	20240215	113400	36924975	2830	2830	2830	2830	0
479	20240215	113300	36924975	2830	2830	2830	2830	0
480	20240215	113200	36924975	2830	2830	2830	2830	0
481	20240215	113100	36924975	2830	2830	2830	2830	0
482	20240215	113000	36924975	2830	2830	2830	2830	0
483	20240215	112900	36924975	2830	2830	2830	2830	0
484	20240215	112800	36924975	2830	2830	2830	2830	0
485	20240215	112700	36924975	2830	2830	2830	2830	0
486	20240215	112600	36924975	2830	2830	2830	2830	0
487	20240215	112500	36924975	2830	2830	2830	2830	0
488	20240215	112400	36924975	2830	2830	2830	2830	0
489	20240215	112300	36924975	2830	2825	2830	2825	35
490	20240215	112200	36825940	2830	2830	2830	2830	0
491	20240215	112100	36825940	2830	2830	2830	2830	0
492	20240215	112000	36825940	2830	2830	2830	2830	0
493	20240215	111900	36825940	2830	2830	2830	2830	100
494	20240215	111800	36542940	2830	2830	2830	2830	0
495	20240215	111700	36542940	2830	2830	2830	2830	0
496	20240215	111600	36542940	2830	2830	2830	2830	0
497	20240215	111500	36542940	2830	2830	2830	2830	0
498	20240215	111400	36542940	2830	2830	2830	2830	0
499	20240215	111300	36542940	2830	2830	2830	2830	0
500	20240215	111200	36542940	2830	2830	2830	2830	0
501	20240215	111100	36542940	2830	2830	2830	2830	0
502	20240215	111000	36542940	2830	2830	2830	2830	0
503	20240215	110900	36542940	2830	2830	2830	2830	0
504	20240215	110800	36542940	2830	2830	2830	2830	0
505	20240215	110700	36542940	2830	2830	2830	2830	0
506	20240215	110600	36542940	2830	2830	2830	2830	0
507	20240215	110500	36542940	2830	2830	2830	2830	0
508	20240215	110400	36542940	2830	2830	2830	2830	0
509	20240215	110300	36542940	2830	2830	2830	2830	0
510	20240215	110200	36542940	2830	2830	2830	2830	0
511	20240215	110100	36542940	2830	2830	2830	2830	0
512	20240215	110000	36542940	2830	2830	2830	2830	0
513	20240215	105900	36542940	2830	2830	2830	2830	0
514	20240215	105800	36542940	2830	2830	2830	2830	0
515	20240215	105700	36542940	2830	2830	2830	2830	0
516	20240215	105600	36542940	2830	2830	2830	2830	0
517	20240215	105500	36542940	2830	2830	2830	2830	0
518	20240215	105400	36542940	2830	2830	2830	2830	0
519	20240215	105300	36542940	2830	2830	2830	2830	0
520	20240215	105200	36542940	2830	2830	2830	2830	0
521	20240215	105100	36542940	2830	2830	2830	2830	5
522	20240215	105000	36528790	2830	2830	2830	2830	0
523	20240215	104900	36528790	2830	2830	2830	2830	9
524	20240215	104800	36503320	2830	2825	2830	2825	6
525	20240215	104700	36486365	2830	2830	2830	2830	0
526	20240215	104600	36486365	2830	2825	2830	2825	31
527	20240215	104500	36398785	2830	2825	2830	2825	74
528	20240215	104400	36189375	2825	2825	2825	2825	0
529	20240215	104300	36189375	2825	2815	2825	2815	63
530	20240215	104200	36011430	2830	2830	2830	2830	0
531	20240215	104100	36011430	2830	2830	2830	2830	0
532	20240215	104000	36011430	2830	2830	2830	2830	0
533	20240215	103900	36011430	2830	2830	2830	2830	0
534	20240215	103800	36011430	2830	2830	2830	2830	0
535	20240215	103700	36011430	2830	2830	2830	2830	0
536	20240215	103600	36011430	2830	2825	2830	2825	6
537	20240215	103500	35994475	2830	2830	2830	2830	0
538	20240215	103400	35994475	2830	2830	2830	2830	0
539	20240215	103300	35994475	2830	2830	2830	2830	0
540	20240215	103200	35994475	2830	2830	2830	2830	0
541	20240215	103100	35994475	2830	2830	2830	2830	0
542	20240215	103000	35994475	2830	2830	2830	2830	0
543	20240215	102900	35994475	2830	2830	2830	2830	0
544	20240215	102800	35994475	2830	2830	2830	2830	0
545	20240215	102700	35994475	2830	2830	2830	2830	0
546	20240215	102600	35994475	2830	2830	2830	2830	0
547	20240215	102500	35994475	2830	2830	2830	2830	0
548	20240215	102400	35994475	2830	2830	2830	2830	0
549	20240215	102300	35994475	2830	2830	2830	2830	0
550	20240215	102200	35994475	2830	2830	2830	2830	0
551	20240215	102100	35994475	2830	2830	2830	2830	0
552	20240215	102000	35994475	2830	2830	2830	2830	0
553	20240215	101900	35994475	2830	2830	2830	2830	0
554	20240215	101800	35994475	2830	2830	2830	2830	0
555	20240215	101700	35994475	2830	2830	2830	2830	0
556	20240215	101600	35994475	2830	2830	2830	2830	0
557	20240215	101500	35994475	2830	2830	2830	2830	0
558	20240215	101400	35994475	2830	2830	2830	2830	0
559	20240215	101300	35994475	2830	2830	2830	2830	0
560	20240215	101200	35994475	2830	2825	2830	2825	180
561	20240215	101100	35485180	2830	2825	2830	2825	530
562	20240215	101000	33985290	2830	2830	2830	2830	0
563	20240215	100900	33985290	2830	2830	2830	2830	0
564	20240215	100800	33985290	2830	2830	2830	2825	80
565	20240215	100700	33758905	2830	2830	2830	2830	0
566	20240215	100600	33758905	2830	2830	2830	2830	0
567	20240215	100500	33758905	2830	2830	2830	2830	0
568	20240215	100400	33758905	2830	2825	2830	2825	4
569	20240215	100300	33747590	2830	2830	2830	2830	0
570	20240215	100200	33747590	2830	2830	2830	2830	38
571	20240215	100100	33640050	2835	2835	2835	2835	0
572	20240215	100000	33640050	2835	2835	2835	2835	0
573	20240215	095900	33640050	2835	2835	2835	2835	0
574	20240215	095800	33640050	2835	2835	2835	2835	0
575	20240215	095700	33640050	2835	2825	2835	2825	200
576	20240215	095600	33073080	2835	2835	2835	2835	0
577	20240215	095500	33073080	2835	2830	2835	2830	100
578	20240215	095400	32789935	2835	2835	2835	2835	0
579	20240215	095300	32789935	2835	2835	2835	2835	0
580	20240215	095200	32789935	2835	2835	2835	2835	0
581	20240215	095100	32789935	2835	2835	2835	2835	0
582	20240215	095000	32789935	2835	2835	2835	2835	0
583	20240215	094900	32789935	2835	2820	2835	2820	500
584	20240215	094800	31377570	2820	2820	2820	2820	470
585	20240215	094700	30052170	2820	2820	2820	2820	23
586	20240215	094600	29987310	2820	2815	2820	2815	35
587	20240215	094500	29888635	2805	2805	2805	2805	17
588	20240215	094400	29840950	2805	2805	2805	2805	14
589	20240215	094300	29801680	2805	2805	2805	2805	140
590	20240215	094200	29408980	2805	2805	2805	2805	8
591	20240215	094100	29386540	2780	2780	2780	2780	0
592	20240215	094000	29386540	2780	2780	2780	2780	0
593	20240215	093900	29386540	2780	2780	2780	2780	0
594	20240215	093800	29386540	2780	2795	2795	2780	250
595	20240215	093700	28689955	2815	2815	2815	2815	0
596	20240215	093600	28689955	2815	2815	2815	2815	0
597	20240215	093500	28689955	2815	2815	2815	2815	0
598	20240215	093400	28689955	2815	2815	2815	2790	5459
599	20240215	093300	13441570	2830	2830	2830	2830	4
600	20240215	093200	13430250	2830	2830	2830	2830	3
601	20240215	093100	13421760	2810	2810	2810	2810	1
602	20240215	093000	13418950	2810	2810	2810	2810	496
603	20240215	092900	12025190	2810	2810	2810	2810	0
604	20240215	092800	12025190	2810	2810	2810	2810	1
605	20240215	092700	12022380	2810	2810	2810	2810	0
606	20240215	092600	12022380	2810	2805	2810	2805	21
607	20240215	092500	11963470	2810	2810	2810	2810	0
608	20240215	092400	11963470	2810	2810	2810	2810	0
609	20240215	092300	11963470	2810	2810	2810	2810	2
610	20240215	092200	11957850	2805	2805	2805	2805	0
611	20240215	092100	11957850	2805	2815	2815	2805	309
612	20240215	092000	11090315	2840	2840	2840	2840	0
613	20240215	091900	11090315	2840	2840	2840	2840	0
614	20240215	091800	11090315	2840	2840	2840	2840	0
615	20240215	091700	11090315	2840	2840	2840	2840	198
616	20240215	091600	10527995	2840	2840	2840	2840	0
617	20240215	091500	10527995	2840	2840	2840	2840	0
618	20240215	091400	10527995	2840	2840	2840	2840	2
619	20240215	091300	10522315	2845	2845	2845	2845	0
620	20240215	091200	10522315	2845	2845	2845	2845	1
621	20240215	091100	10519470	2855	2845	2855	2845	29
622	20240215	091000	10436920	2805	2830	2850	2805	62
623	20240215	090900	10262015	2850	2855	2855	2850	1762
624	20240215	090800	5231525	2850	2850	2855	2850	14
625	20240215	090700	5191615	2855	2855	2855	2850	232
626	20240215	090600	4530405	2855	2850	2855	2850	1501
627	20240215	090500	252550	2850	2850	2850	2850	7
628	20240215	090400	232600	2850	2840	2850	2840	3
629	20240215	090300	224070	2830	2830	2830	2830	0
630	20240215	090200	224070	2830	2830	2830	2830	54
631	20240215	090100	71250	2850	2850	2850	2850	0
632	20240215	090000	71250	2850	2850	2850	2850	25